NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$285.90
-7.81 (-2.66%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $282.61 | $327.36 | Thursday, 18th Apr 2024 CDNS stock ended at $285.90. This is 2.66% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.79% from a day low at $282.61 to a day high of $296.16. |
| 90 days | $280.00 | $327.36 | |
| 52 weeks | $194.05 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $234.38 | $235.42 | $232.00 | $235.40 | 841 408 |
| 2023-06-30 | $230.99 | $235.75 | $230.05 | $234.52 | 1 605 436 |
| 2023-06-29 | $230.77 | $231.57 | $227.64 | $228.54 | 1 014 697 |
| 2023-06-28 | $227.69 | $230.18 | $226.60 | $229.36 | 1 381 024 |
| 2023-06-27 | $223.51 | $229.70 | $223.51 | $228.80 | 1 469 791 |
| 2023-06-26 | $224.64 | $228.56 | $222.88 | $223.01 | 1 387 512 |
| 2023-06-23 | $225.47 | $227.90 | $223.70 | $225.32 | 5 886 784 |
| 2023-06-22 | $226.11 | $228.99 | $222.95 | $227.00 | 2 561 566 |
| 2023-06-21 | $233.00 | $233.60 | $226.03 | $228.01 | 3 041 471 |
| 2023-06-20 | $234.52 | $236.61 | $230.75 | $232.53 | 2 320 528 |
| 2023-06-16 | $240.74 | $240.74 | $234.50 | $235.84 | 4 635 452 |
| 2023-06-15 | $234.88 | $239.50 | $233.39 | $237.77 | 2 677 000 |
| 2023-06-14 | $237.24 | $238.42 | $234.22 | $236.06 | 2 616 209 |
| 2023-06-13 | $240.19 | $242.65 | $235.83 | $239.00 | 2 040 666 |
| 2023-06-12 | $230.91 | $233.39 | $228.23 | $233.22 | 1 443 765 |
| 2023-06-09 | $229.59 | $232.56 | $228.70 | $229.30 | 1 277 131 |
| 2023-06-08 | $222.12 | $229.47 | $221.45 | $228.08 | 1 690 539 |
| 2023-06-07 | $227.77 | $230.43 | $221.68 | $222.47 | 1 959 309 |
| 2023-06-06 | $232.88 | $233.43 | $227.25 | $228.78 | 1 181 342 |
| 2023-06-05 | $228.24 | $234.09 | $227.32 | $232.33 | 1 758 877 |
| 2023-06-02 | $232.15 | $233.11 | $229.40 | $229.69 | 1 971 279 |
| 2023-06-01 | $228.57 | $233.93 | $227.64 | $232.39 | 1 855 848 |
| 2023-05-31 | $231.35 | $234.25 | $228.75 | $230.91 | 2 865 430 |
| 2023-05-30 | $232.74 | $239.00 | $231.55 | $234.75 | 3 302 000 |
| 2023-05-26 | $229.26 | $232.12 | $226.15 | $228.33 | 2 593 880 |
